ユー・エス・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/17 | 1,433 | 1,466 | 1,427 | 1,449 | +8 | +0.6% | 744,500 |
| 2014/01/16 | 1,456 | 1,456 | 1,423 | 1,441 | -17 | -1.2% | 686,600 |
| 2014/01/15 | 1,459 | 1,474 | 1,446 | 1,458 | +21 | +1.5% | 630,500 |
| 2014/01/14 | 1,449 | 1,449 | 1,414 | 1,437 | +1 | +0.1% | 636,700 |
| 2014/01/10 | 1,417 | 1,438 | 1,390 | 1,436 | -3 | -0.2% | 653,600 |
| 2014/01/09 | 1,444 | 1,450 | 1,430 | 1,439 | -20 | -1.4% | 447,000 |
| 2014/01/08 | 1,458 | 1,459 | 1,442 | 1,459 | +17 | +1.2% | 333,600 |
| 2014/01/07 | 1,453 | 1,461 | 1,434 | 1,442 | -14 | -1% | 390,900 |
| 2014/01/06 | 1,454 | 1,478 | 1,447 | 1,456 | +12 | +0.8% | 604,700 |
| 2013/12/30 | 1,445 | 1,454 | 1,435 | 1,444 | +14 | +1% | 391,000 |
| 2013/12/27 | 1,423 | 1,430 | 1,415 | 1,430 | +18 | +1.3% | 393,500 |
| 2013/12/26 | 1,387 | 1,417 | 1,380 | 1,412 | +35 | +2.5% | 443,200 |
| 2013/12/25 | 1,369 | 1,386 | 1,365 | 1,377 | -4 | -0.3% | 431,400 |
| 2013/12/24 | 1,374 | 1,387 | 1,372 | 1,381 | +4 | +0.3% | 491,600 |
| 2013/12/20 | 1,386 | 1,389 | 1,370 | 1,377 | -5 | -0.4% | 559,900 |
| 2013/12/19 | 1,388 | 1,392 | 1,363 | 1,382 | +3 | +0.2% | 957,800 |
| 2013/12/18 | 1,364 | 1,379 | 1,362 | 1,379 | +11 | +0.8% | 625,200 |
| 2013/12/17 | 1,356 | 1,369 | 1,352 | 1,368 | +29 | +2.2% | 668,400 |
| 2013/12/16 | 1,354 | 1,364 | 1,339 | 1,339 | -10 | -0.7% | 417,300 |
| 2013/12/13 | 1,346 | 1,367 | 1,337 | 1,349 | -7 | -0.5% | 1,084,200 |
| 2013/12/12 | 1,365 | 1,367 | 1,351 | 1,356 | -14 | -1% | 388,400 |
| 2013/12/11 | 1,386 | 1,395 | 1,363 | 1,370 | -9 | -0.7% | 579,600 |
| 2013/12/10 | 1,375 | 1,382 | 1,369 | 1,379 | +9 | +0.7% | 536,800 |
| 2013/12/09 | 1,366 | 1,373 | 1,354 | 1,370 | +25 | +1.9% | 558,200 |
| 2013/12/06 | 1,347 | 1,350 | 1,325 | 1,345 | -11 | -0.8% | 586,400 |
| 2013/12/05 | 1,359 | 1,371 | 1,355 | 1,356 | -9 | -0.7% | 649,800 |
| 2013/12/04 | 1,363 | 1,385 | 1,361 | 1,365 | -8 | -0.6% | 710,300 |
| 2013/12/03 | 1,388 | 1,390 | 1,370 | 1,373 | -14 | -1% | 849,300 |
| 2013/12/02 | 1,409 | 1,413 | 1,386 | 1,387 | -20 | -1.4% | 751,900 |
| 2013/11/29 | 1,412 | 1,417 | 1,397 | 1,407 | -6 | -0.4% | 598,900 |
| 2013/11/28 | 1,405 | 1,415 | 1,393 | 1,413 | +14 | +1% | 463,200 |
| 2013/11/27 | 1,401 | 1,418 | 1,391 | 1,399 | -15 | -1.1% | 909,200 |
| 2013/11/26 | 1,412 | 1,439 | 1,403 | 1,414 | -7 | -0.5% | 908,300 |
| 2013/11/25 | 1,421 | 1,429 | 1,413 | 1,421 | +1 | +0.1% | 447,600 |
| 2013/11/22 | 1,440 | 1,459 | 1,410 | 1,420 | -11 | -0.8% | 1,018,700 |
| 2013/11/21 | 1,430 | 1,437 | 1,414 | 1,431 | +24 | +1.7% | 961,300 |
| 2013/11/20 | 1,398 | 1,425 | 1,398 | 1,407 | +20 | +1.4% | 925,200 |
| 2013/11/19 | 1,363 | 1,402 | 1,363 | 1,387 | +13 | +0.9% | 947,200 |
| 2013/11/18 | 1,411 | 1,411 | 1,362 | 1,374 | -26 | -1.9% | 1,136,700 |
| 2013/11/15 | 1,416 | 1,428 | 1,390 | 1,400 | +20 | +1.4% | 1,381,300 |
| 2013/11/14 | 1,385 | 1,397 | 1,363 | 1,380 | +8 | +0.6% | 961,600 |
| 2013/11/13 | 1,427 | 1,432 | 1,321 | 1,372 | -98 | -6.7% | 1,653,000 |
| 2013/11/12 | 1,427 | 1,470 | 1,416 | 1,470 | +34 | +2.4% | 595,400 |
| 2013/11/11 | 1,460 | 1,471 | 1,424 | 1,436 | ±0 | ±0% | 563,000 |
| 2013/11/08 | 1,440 | 1,452 | 1,432 | 1,436 | -6 | -0.4% | 444,100 |
| 2013/11/07 | 1,477 | 1,477 | 1,434 | 1,442 | -30 | -2% | 408,000 |
| 2013/11/06 | 1,446 | 1,484 | 1,444 | 1,472 | +31 | +2.2% | 628,900 |
| 2013/11/05 | 1,435 | 1,462 | 1,423 | 1,441 | +31 | +2.2% | 850,400 |
| 2013/11/01 | 1,436 | 1,440 | 1,405 | 1,410 | -26 | -1.8% | 511,100 |
| 2013/10/31 | 1,445 | 1,447 | 1,428 | 1,436 | +9 | +0.6% | 996,600 |
2751～
2800
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「ユー・エス・エス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユー・エス・エス | 137,900円 | +5.4% | +8.5% | 3.05% | 17.80倍 | 3.20倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ベイカレント | 758,300円 | +23.2% | +19.6% | 1.32% | 30.91倍 | 12.21倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 電通Ｇ | 292,300円 | +5.9% | - | 4.77% | 75.87倍 | 1.09倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ＧＭＯインター | 248,500円 | +477.1% | +999.9% | 0.73% | 136.24倍 | 131.55倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| サイバエージ | 117,300円 | +2.1% | +1.3% | 1.45% | 28.29倍 | 3.73倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
